Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Atrion Corp
(NQ:
ATRI
)
456.05
-6.88 (-1.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2024
466.86
467.04
455.06
456.05
72,539
-6.88(-1.49%)
May 24, 2024
464.01
477.94
457.79
462.93
28,422
-1.07(-0.23%)
May 23, 2024
472.03
476.00
453.61
464.00
27,720
-7.99(-1.69%)
May 22, 2024
447.88
476.38
447.83
471.99
17,985
+20.74(+4.60%)
May 21, 2024
473.00
473.00
450.00
451.25
40,644
-21.15(-4.48%)
May 20, 2024
462.01
478.47
449.14
472.40
40,618
+7.15(+1.54%)
May 17, 2024
457.82
475.76
447.28
465.25
38,821
+9.41(+2.06%)
May 16, 2024
488.44
495.00
454.28
455.84
21,436
-40.15(-8.09%)
May 15, 2024
475.07
503.24
475.05
495.99
34,455
+20.16(+4.24%)
May 14, 2024
447.05
477.10
447.05
475.83
40,369
+36.13(+8.22%)
May 13, 2024
441.52
451.20
425.39
439.70
33,801
-5.65(-1.27%)
May 10, 2024
430.25
446.45
423.00
445.35
20,416
+17.55(+4.10%)
May 09, 2024
405.00
431.50
405.00
427.80
22,463
+17.62(+4.30%)
May 08, 2024
422.05
422.05
390.65
410.18
33,919
-7.02(-1.68%)
May 07, 2024
430.00
436.89
417.20
417.20
31,724
-17.80(-4.09%)
May 06, 2024
417.65
435.00
415.40
435.00
36,555
+20.05(+4.83%)
May 03, 2024
420.01
426.45
414.95
414.95
36,896
+0.00(+0.00%)
May 02, 2024
429.51
431.98
414.67
414.95
36,813
-11.93(-2.79%)
May 01, 2024
417.01
428.00
415.01
426.88
37,051
+3.59(+0.85%)
Apr 30, 2024
420.00
427.50
414.03
423.29
24,016
+3.29(+0.78%)
Apr 29, 2024
391.05
420.60
391.05
420.00
31,247
+24.99(+6.33%)
Apr 26, 2024
405.40
410.98
388.97
395.01
26,395
-3.96(-0.99%)
Apr 25, 2024
417.37
420.00
396.23
398.97
31,403
-25.22(-5.95%)
Apr 24, 2024
402.65
425.26
402.65
424.19
20,867
+18.90(+4.66%)
Apr 23, 2024
403.30
419.19
401.50
405.29
39,708
+5.46(+1.37%)
Apr 22, 2024
409.00
424.72
399.83
399.83
30,914
-2.52(-0.63%)
Apr 19, 2024
383.00
408.00
381.31
402.35
38,766
+16.65(+4.32%)
Apr 18, 2024
399.00
407.29
385.70
385.70
25,747
-13.06(-3.28%)
Apr 17, 2024
408.40
412.89
398.76
398.76
35,436
-10.37(-2.53%)
Apr 16, 2024
401.45
409.13
398.80
409.13
22,594
+10.45(+2.62%)
Apr 15, 2024
395.40
405.58
395.40
398.68
22,273
-0.67(-0.17%)
Apr 12, 2024
402.03
402.03
394.00
399.35
16,359
-3.75(-0.93%)
Apr 11, 2024
427.30
432.77
403.00
403.10
39,845
-24.48(-5.73%)
Apr 10, 2024
436.03
448.48
414.70
427.58
38,827
-14.16(-3.21%)
Apr 09, 2024
418.78
443.28
418.30
441.74
33,197
+24.97(+5.99%)
Apr 08, 2024
416.01
432.50
416.01
416.77
43,146
+0.67(+0.16%)
Apr 05, 2024
416.40
421.00
414.12
416.10
37,431
-3.53(-0.84%)
Apr 04, 2024
405.76
426.89
397.38
419.63
34,164
+14.32(+3.53%)
Apr 03, 2024
378.51
407.55
375.83
405.31
28,373
+24.22(+6.36%)
Apr 02, 2024
401.36
401.36
374.83
381.09
21,217
-27.71(-6.78%)
Apr 01, 2024
468.00
468.00
405.68
408.80
34,899
-54.75(-11.81%)
Mar 28, 2024
444.21
467.40
444.21
463.55
29,432
+15.55(+3.47%)
Mar 27, 2024
450.00
450.23
443.77
448.00
31,302
+10.92(+2.50%)
Mar 26, 2024
436.30
440.00
427.77
437.08
16,740
+0.08(+0.02%)
Mar 25, 2024
424.00
447.17
424.00
437.00
20,932
+10.79(+2.53%)
Mar 22, 2024
443.98
447.05
425.29
426.21
25,505
-16.67(-3.76%)
Mar 21, 2024
435.31
443.80
435.11
442.88
17,020
+6.78(+1.55%)
Mar 20, 2024
449.25
450.00
435.34
436.10
21,690
+7.50(+1.75%)
Mar 19, 2024
430.50
439.33
420.25
428.60
25,350
-3.60(-0.83%)
Mar 18, 2024
442.00
444.97
432.20
432.20
28,717
-3.90(-0.89%)
Mar 15, 2024
409.27
438.75
409.27
436.10
41,072
+18.05(+4.32%)
Mar 14, 2024
424.89
424.89
414.59
418.05
26,686
-5.12(-1.21%)
Mar 13, 2024
436.21
436.21
421.03
423.17
17,781
-8.34(-1.93%)
Mar 12, 2024
432.75
432.75
416.55
431.51
30,393
-1.84(-0.42%)
Mar 11, 2024
428.87
438.88
422.83
433.35
15,840
-5.17(-1.18%)
Mar 08, 2024
407.81
438.72
407.81
438.52
6,988
+26.66(+6.47%)
Mar 07, 2024
393.70
417.83
386.97
411.86
24,137
+19.91(+5.08%)
Mar 06, 2024
408.24
408.24
384.50
391.95
32,138
-16.66(-4.08%)
Mar 05, 2024
386.47
409.09
386.47
408.62
28,948
+22.12(+5.72%)
Mar 04, 2024
356.87
389.76
356.87
386.49
20,931
+29.48(+8.26%)
Mar 01, 2024
364.40
364.40
356.17
357.01
10,434
-9.07(-2.48%)
Feb 29, 2024
366.09
366.09
366.09
366.09
6,526
+4.97(+1.38%)
Feb 28, 2024
351.04
363.10
351.04
361.11
14,846
+11.63(+3.33%)
Feb 27, 2024
357.14
358.09
349.48
349.48
9,011
-2.49(-0.71%)
Feb 26, 2024
357.30
357.30
351.19
351.97
10,928
+3.46(+0.99%)
Feb 23, 2024
339.69
348.51
339.69
348.51
4,813
+10.10(+2.98%)
Feb 22, 2024
334.49
338.41
334.49
338.41
3,850
-22.58(-6.26%)
Feb 21, 2024
365.65
365.65
360.99
360.99
2,861
+6.79(+1.92%)
Feb 20, 2024
358.82
358.82
345.64
354.20
5,605
+3.82(+1.09%)
Feb 16, 2024
344.22
360.25
344.22
350.38
5,999
-1.59(-0.45%)
Feb 15, 2024
333.02
355.51
333.02
351.97
5,152
+17.83(+5.34%)
Feb 14, 2024
335.84
335.84
334.14
334.14
5,740
-5.29(-1.56%)
Feb 13, 2024
374.91
401.52
339.44
339.44
7,886
-48.05(-12.40%)
Feb 12, 2024
371.81
392.82
371.81
387.49
6,307
+10.08(+2.67%)
Feb 09, 2024
377.57
377.57
369.52
377.41
5,719
+10.97(+2.99%)
Feb 08, 2024
348.57
375.55
348.57
366.44
7,977
+0.54(+0.15%)
Feb 07, 2024
353.15
368.00
353.15
365.90
7,379
+19.38(+5.59%)
Feb 06, 2024
346.94
348.16
338.12
346.52
12,550
+15.24(+4.60%)
Feb 05, 2024
333.27
334.16
328.45
331.28
7,052
-4.97(-1.48%)
Feb 02, 2024
318.37
338.04
318.35
336.25
7,097
+11.94(+3.68%)
Feb 01, 2024
324.31
324.31
324.31
324.31
3,870
-13.93(-4.12%)
Jan 31, 2024
336.25
340.76
332.08
338.24
9,522
+4.68(+1.40%)
Jan 30, 2024
333.57
333.57
333.57
333.57
3,789
+0.30(+0.09%)
Jan 29, 2024
320.09
333.27
319.00
333.27
10,773
+14.94(+4.69%)
Jan 26, 2024
318.32
318.32
318.32
318.32
3,817
-4.49(-1.39%)
Jan 25, 2024
326.53
326.80
319.85
322.81
3,904
-6.48(-1.97%)
Jan 24, 2024
330.89
330.89
324.59
329.29
5,113
-2.99(-0.90%)
Jan 23, 2024
335.95
344.59
332.27
332.27
5,010
+1.00(+0.30%)
Jan 22, 2024
338.24
348.59
326.30
331.28
10,093
-3.58(-1.07%)
Jan 19, 2024
330.39
334.86
330.39
334.86
10,383
+4.59(+1.39%)
Jan 18, 2024
321.33
330.27
321.33
330.27
6,897
+23.57(+7.68%)
Jan 17, 2024
330.01
330.01
306.70
306.70
12,947
-26.77(-8.03%)
Jan 16, 2024
346.64
346.64
333.48
333.48
6,491
-15.70(-4.50%)
Jan 12, 2024
356.14
372.07
349.18
349.18
7,199
-3.98(-1.13%)
Jan 11, 2024
347.05
367.16
342.10
353.15
9,999
+9.94(+2.90%)
Jan 10, 2024
350.34
356.15
340.23
343.22
8,178
-10.94(-3.09%)
Jan 09, 2024
381.71
381.71
347.33
354.16
6,205
-24.77(-6.54%)
Jan 08, 2024
386.43
398.86
376.24
378.93
10,852
+11.32(+3.08%)
Jan 05, 2024
385.00
397.92
367.61
367.61
9,416
-22.72(-5.82%)
Jan 04, 2024
397.79
437.71
387.98
390.33
38,500
+1.50(+0.39%)
Jan 03, 2024
388.97
416.75
385.94
388.83
21,575
-2.38(-0.61%)
Jan 02, 2024
365.27
430.72
365.27
391.21
27,615
+14.38(+3.81%)
Dec 29, 2023
388.03
388.31
376.83
376.83
4,205
-11.09(-2.86%)
Dec 28, 2023
394.66
394.84
378.00
387.92
8,009
-9.38(-2.36%)
Dec 27, 2023
383.11
399.15
374.04
397.30
9,432
+14.20(+3.71%)
Dec 26, 2023
371.50
383.11
371.50
383.11
5,510
+21.99(+6.09%)
Dec 22, 2023
351.16
376.14
343.90
361.12
15,904
+17.06(+4.96%)
Dec 21, 2023
344.36
349.40
328.20
344.06
6,303
+1.74(+0.51%)
Dec 20, 2023
349.55
354.37
342.32
342.32
14,695
-6.40(-1.83%)
Dec 19, 2023
369.02
369.02
338.24
348.72
10,043
-11.42(-3.17%)
Dec 18, 2023
356.16
362.62
336.75
360.14
16,228
-1.64(-0.45%)
Dec 15, 2023
366.30
366.30
358.88
361.78
24,542
+0.03(+0.01%)
Dec 14, 2023
355.38
363.11
351.47
361.75
17,053
+14.95(+4.31%)
Dec 13, 2023
348.19
349.42
343.37
346.80
21,033
+0.58(+0.17%)
Dec 12, 2023
333.27
350.07
333.27
346.22
7,130
+22.75(+7.03%)
Dec 11, 2023
328.68
331.56
314.04
323.47
9,348
-0.72(-0.22%)
Dec 08, 2023
326.74
326.74
320.81
324.19
4,741
-1.11(-0.34%)
Dec 07, 2023
317.74
336.57
313.37
325.30
7,019
+1.18(+0.37%)
Dec 06, 2023
313.96
324.12
310.71
324.12
7,236
+14.91(+4.82%)
Dec 05, 2023
311.53
313.37
305.70
309.20
7,960
-7.75(-2.44%)
Dec 04, 2023
322.32
332.27
309.21
316.95
9,050
+2.44(+0.77%)
Dec 01, 2023
312.30
318.35
292.87
314.51
11,569
+7.76(+2.53%)
Nov 30, 2023
293.20
309.39
290.61
306.75
13,763
+12.38(+4.21%)
Nov 29, 2023
290.31
297.64
289.83
294.37
6,515
+1.39(+0.48%)
Nov 28, 2023
306.01
306.01
292.12
292.98
5,942
-11.98(-3.93%)
Nov 27, 2023
296.25
320.60
294.74
304.95
5,619
+4.76(+1.59%)
Nov 24, 2023
309.32
309.32
300.20
300.20
2,879
+8.46(+2.90%)
Nov 22, 2023
284.40
291.73
273.89
291.73
6,456
+3.09(+1.07%)
Nov 21, 2023
296.05
296.05
276.92
288.64
14,165
-11.47(-3.82%)
Nov 20, 2023
297.67
307.11
289.34
300.11
9,477
+5.84(+1.98%)
Nov 17, 2023
295.34
295.34
283.73
294.27
5,527
+4.54(+1.57%)
Nov 16, 2023
296.25
296.25
276.43
289.73
7,422
+4.06(+1.42%)
Nov 15, 2023
322.91
322.91
271.54
285.67
9,151
-33.57(-10.52%)
Nov 14, 2023
304.05
319.24
304.05
319.24
4,224
+14.99(+4.93%)
Nov 13, 2023
305.37
321.09
304.25
304.25
5,342
-4.80(-1.55%)
Nov 10, 2023
309.05
309.05
309.05
309.05
3,508
-0.01(-0.00%)
Nov 09, 2023
311.96
311.96
305.63
309.06
4,982
-7.33(-2.32%)
Nov 08, 2023
311.03
316.39
311.03
316.39
3,598
-15.36(-4.63%)
Nov 07, 2023
329.80
333.05
316.09
331.76
15,185
+3.52(+1.07%)
Nov 06, 2023
336.72
339.39
324.06
328.24
4,115
-4.34(-1.31%)
Nov 03, 2023
332.20
332.58
332.20
332.58
2,352
-1.67(-0.50%)
Nov 02, 2023
343.24
343.24
334.25
334.25
2,281
+6.11(+1.86%)
Nov 01, 2023
326.47
338.53
326.47
328.14
3,304
-9.56(-2.83%)
Oct 31, 2023
331.85
337.70
329.41
337.70
4,290
+7.74(+2.35%)
Oct 30, 2023
336.69
338.98
319.52
329.96
5,730
-8.95(-2.64%)
Oct 27, 2023
338.94
338.94
335.89
338.90
4,471
+16.86(+5.23%)
Oct 26, 2023
320.34
328.17
301.23
322.05
11,516
+4.08(+1.28%)
Oct 25, 2023
327.06
327.06
316.04
317.97
6,168
-12.69(-3.84%)
Oct 24, 2023
334.17
337.30
328.20
330.66
4,014
-2.12(-0.64%)
Oct 23, 2023
341.02
341.02
331.20
332.78
5,009
-9.97(-2.91%)
Oct 20, 2023
350.56
350.56
340.78
342.76
11,781
-7.80(-2.23%)
Oct 19, 2023
359.64
360.43
349.25
350.56
8,586
-13.82(-3.79%)
Oct 18, 2023
387.55
387.55
364.38
364.38
5,866
-29.46(-7.48%)
Oct 17, 2023
403.47
403.47
393.84
393.84
7,003
-8.55(-2.13%)
Oct 16, 2023
391.74
407.21
395.92
402.39
12,874
+8.09(+2.05%)
Oct 13, 2023
396.52
396.84
389.62
394.30
5,502
-6.54(-1.63%)
Oct 12, 2023
414.83
414.83
399.93
400.84
6,046
+2.88(+0.72%)
Oct 11, 2023
401.92
401.92
395.84
397.96
8,175
+1.78(+0.45%)
Oct 10, 2023
400.44
400.99
395.00
396.18
6,478
-4.05(-1.01%)
Oct 09, 2023
396.08
400.23
396.08
400.23
1,890
+1.29(+0.32%)
Oct 06, 2023
394.99
398.94
394.99
398.94
4,265
+1.97(+0.50%)
Oct 05, 2023
390.65
398.28
390.65
396.97
3,848
-3.18(-0.79%)
Oct 04, 2023
404.87
414.74
397.50
400.15
8,030
-4.42(-1.09%)
Oct 03, 2023
414.29
427.73
400.65
404.57
11,172
+1.63(+0.40%)
Oct 02, 2023
409.78
418.49
401.55
402.94
2,583
-5.06(-1.24%)
Sep 29, 2023
396.52
408.00
395.97
408.00
4,259
-8.42(-2.02%)
Sep 28, 2023
414.02
416.42
414.02
416.42
2,532
+1.68(+0.40%)
Sep 27, 2023
395.45
415.35
394.30
414.74
9,899
+18.57(+4.69%)
Sep 26, 2023
402.80
402.80
394.99
396.18
8,006
-18.17(-4.39%)
Sep 25, 2023
417.36
414.35
410.79
414.35
6,940
-9.53(-2.25%)
Sep 22, 2023
423.88
423.88
423.88
423.88
3,996
-11.58(-2.66%)
Sep 21, 2023
442.97
442.97
435.46
435.46
4,328
-3.01(-0.69%)
Sep 20, 2023
439.48
439.48
438.47
438.47
3,695
-5.80(-1.30%)
Sep 19, 2023
434.08
451.08
434.08
444.27
4,092
-7.90(-1.75%)
Sep 18, 2023
459.17
464.20
452.17
452.17
1,872
-2.07(-0.46%)
Sep 15, 2023
444.37
454.24
439.35
454.24
12,732
+9.28(+2.09%)
Sep 14, 2023
438.43
446.34
438.43
444.96
1,890
+13.62(+3.16%)
Sep 13, 2023
442.14
442.14
431.34
431.34
3,731
-7.84(-1.79%)
Sep 12, 2023
449.67
449.67
435.32
439.18
3,214
-4.92(-1.11%)
Sep 11, 2023
444.11
444.11
444.11
444.11
1,928
-2.59(-0.58%)
Sep 08, 2023
446.70
446.70
446.70
446.70
1,699
-8.02(-1.76%)
Sep 07, 2023
454.72
454.72
454.72
454.72
2,152
-10.13(-2.18%)
Sep 06, 2023
464.85
464.85
464.85
464.85
2,514
+11.50(+2.54%)
Sep 05, 2023
456.98
456.98
453.34
453.34
2,171
-8.46(-1.83%)
Sep 01, 2023
451.97
461.80
451.97
461.80
2,309
+4.82(+1.06%)
Aug 31, 2023
457.87
464.73
456.98
456.98
3,087
+0.15(+0.03%)
Aug 30, 2023
462.63
462.63
456.83
456.83
1,617
-9.63(-2.06%)
Aug 29, 2023
461.31
466.46
461.31
466.46
2,089
+11.12(+2.44%)
Aug 28, 2023
451.97
461.11
451.97
455.34
3,391
+7.40(+1.65%)
Aug 25, 2023
447.94
447.94
447.94
447.94
1,818
-8.65(-1.89%)
Aug 24, 2023
460.56
461.79
456.58
456.58
3,292
-9.83(-2.11%)
Aug 23, 2023
470.19
471.92
466.41
466.41
2,222
-5.41(-1.15%)
Aug 22, 2023
471.82
471.82
471.82
471.82
1,036
-5.34(-1.12%)
Aug 21, 2023
477.17
477.17
477.17
477.17
2,642
-1.53(-0.32%)
Aug 18, 2023
477.43
482.25
477.43
478.70
2,395
-0.20(-0.04%)
Aug 17, 2023
474.18
483.29
474.18
478.90
1,982
-5.49(-1.13%)
Aug 16, 2023
481.89
484.39
481.89
484.39
2,477
-12.79(-2.57%)
Aug 15, 2023
506.27
506.27
497.18
497.18
3,661
-13.34(-2.61%)
Aug 14, 2023
516.24
516.24
510.53
510.53
2,199
-17.09(-3.24%)
Aug 11, 2023
527.61
527.61
527.61
527.61
1,456
+8.47(+1.63%)
Aug 10, 2023
528.65
528.65
519.14
519.14
3,431
-19.19(-3.56%)
Aug 09, 2023
538.33
538.33
538.33
538.33
2,111
-9.51(-1.74%)
Aug 08, 2023
527.52
554.36
527.52
547.84
4,907
+25.13(+4.81%)
Aug 07, 2023
522.71
522.71
522.71
522.71
2,131
-9.20(-1.73%)
Aug 04, 2023
536.71
536.71
531.91
531.91
983
+2.50(+0.47%)
Aug 03, 2023
529.40
529.40
529.40
529.40
2,013
-4.53(-0.85%)
Aug 02, 2023
533.93
533.93
533.93
533.93
1,993
-3.42(-0.64%)
Aug 01, 2023
542.40
542.40
537.35
537.35
2,773
-13.47(-2.45%)
Jul 31, 2023
547.07
550.82
547.07
550.82
4,028
-4.29(-0.77%)
Jul 28, 2023
565.82
565.82
542.90
555.11
3,013
+1.67(+0.30%)
Jul 27, 2023
527.10
554.50
527.10
553.44
4,945
+13.15(+2.43%)
Jul 26, 2023
538.60
540.36
534.41
540.30
3,415
+4.72(+0.88%)
Jul 25, 2023
538.62
538.62
535.58
535.58
5,058
-25.10(-4.48%)
Jul 24, 2023
560.57
565.94
545.83
560.68
6,649
-7.22(-1.27%)
Jul 21, 2023
558.97
567.91
551.99
567.91
4,359
+14.72(+2.66%)
Jul 20, 2023
553.19
553.19
553.19
553.19
1,378
-12.61(-2.23%)
Jul 19, 2023
551.24
565.79
548.73
565.79
3,761
-5.84(-1.02%)
Jul 18, 2023
571.63
571.63
571.63
571.63
2,382
+4.02(+0.71%)
Jul 17, 2023
553.06
582.64
552.82
567.61
7,081
+27.31(+5.06%)
Jul 14, 2023
540.30
540.30
540.30
540.30
1,628
+6.30(+1.18%)
Jul 13, 2023
530.57
534.00
530.57
534.00
3,153
+2.14(+0.40%)
Jul 12, 2023
531.86
531.86
531.86
531.86
2,069
-11.00(-2.03%)
Jul 11, 2023
542.85
542.85
542.85
542.85
2,010
+15.87(+3.01%)
Jul 10, 2023
526.98
526.98
526.98
526.98
4,917
-5.55(-1.04%)
Jul 07, 2023
532.53
532.53
532.53
532.53
2,665
-9.83(-1.81%)
Jul 06, 2023
535.87
542.36
535.87
542.36
3,603
-2.11(-0.39%)
Jul 05, 2023
562.74
562.74
544.47
544.47
3,210
-13.41(-2.40%)
Jul 03, 2023
557.88
557.88
557.88
557.88
1,643
+2.06(+0.37%)
Jun 30, 2023
547.72
555.82
547.72
555.82
3,067
+7.96(+1.45%)
Jun 29, 2023
542.57
547.86
532.40
547.86
4,176
+9.98(+1.86%)
Jun 28, 2023
533.27
540.39
518.54
537.88
8,292
-23.56(-4.20%)
Jun 27, 2023
559.26
592.07
556.49
561.44
4,394
-12.97(-2.26%)
Jun 26, 2023
573.46
588.79
568.05
574.41
6,160
-10.40(-1.78%)
Jun 23, 2023
578.50
584.81
576.86
584.81
12,481
+15.23(+2.67%)
Jun 22, 2023
568.11
576.06
568.04
569.58
4,802
+8.54(+1.52%)
Jun 21, 2023
557.10
561.04
555.15
561.04
4,947
-1.80(-0.32%)
Jun 20, 2023
541.30
569.89
541.30
562.84
7,092
+26.25(+4.89%)
Jun 16, 2023
527.58
542.04
525.66
536.58
9,686
+15.64(+3.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.